Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.50	47.97	47.05	47.59	737,031	+0.14(+0.30%)
Nov 29, 2021	48.04	48.10	47.40	47.45	493,311	-0.15(-0.32%)
Nov 26, 2021	47.39	47.87	47.15	47.60	372,604	-0.50(-1.04%)
Nov 24, 2021	47.53	48.47	47.12	48.10	365,512	+0.30(+0.63%)
Nov 23, 2021	48.05	48.44	47.10	47.80	784,742	-0.37(-0.77%)
Nov 22, 2021	48.58	48.74	47.85	48.17	639,246	-0.35(-0.72%)
Nov 19, 2021	48.48	48.93	48.19	48.52	515,664	+0.16(+0.33%)
Nov 18, 2021	48.70	48.39	48.20	48.36	367,529	-0.17(-0.35%)
Nov 17, 2021	48.42	48.63	48.18	48.53	395,205	+0.11(+0.23%)
Nov 16, 2021	47.77	48.47	47.73	48.42	790,874	+0.71(+1.49%)
Nov 15, 2021	47.79	48.00	47.35	47.71	374,747	+0.28(+0.59%)
Nov 12, 2021	47.56	47.74	47.14	47.43	588,016	+0.12(+0.25%)
Nov 11, 2021	47.17	47.47	46.99	47.31	778,734	+0.38(+0.81%)
Nov 10, 2021	47.05			46.93	546,463	-0.31(-0.66%)
Nov 09, 2021	47.47	47.66	46.98	47.24	404,678	-0.24(-0.51%)
Nov 08, 2021	47.35	47.58	47.06	47.48	361,973	+0.21(+0.44%)
Nov 05, 2021	47.60	47.87	47.02	47.27	488,125	+0.03(+0.06%)
Nov 04, 2021	47.28	47.50	46.94	47.24	269,301	+0.32(+0.68%)
Nov 03, 2021	47.02	47.36	46.65	46.92	604,704	+0.11(+0.23%)
Nov 02, 2021	46.84	47.00	46.55	46.81	350,759	-0.08(-0.17%)
Nov 01, 2021	46.67	46.93	46.60	46.89	515,120	+0.29(+0.62%)
Oct 29, 2021	46.31	46.78	46.31	46.60	300,462	+0.07(+0.15%)
Oct 28, 2021	45.77	46.57	45.77	46.53	318,015	+0.53(+1.15%)
Oct 27, 2021	46.30	46.43	45.93	46.00	487,491	-0.36(-0.78%)
Oct 26, 2021	46.83			46.36	462,665	-0.04(-0.09%)
Oct 25, 2021	46.50	46.66	46.33	46.40	248,543	-0.18(-0.39%)
Oct 22, 2021	46.56	46.77	46.19	46.58	315,660	-0.06(-0.13%)
Oct 21, 2021	46.36	46.71	46.03	46.64	274,759	+0.07(+0.15%)
Oct 20, 2021	46.92	46.92	46.36	46.57	233,840	+0.02(+0.04%)
Oct 19, 2021	46.21	46.64	45.94	46.55	304,457	+0.26(+0.56%)
Oct 18, 2021	46.35	46.66	46.27	46.29	350,781	-0.23(-0.49%)
Oct 15, 2021	47.03	47.03	46.52	46.52	455,776	-0.15(-0.32%)
Oct 14, 2021	47.03	47.14	46.63	46.67	578,605	+0.00(+0.00%)
Oct 13, 2021	46.60	46.71	46.26	46.67	330,921	+0.37(+0.80%)
Oct 12, 2021	45.86	46.47	45.44	46.30	788,245	+0.68(+1.49%)
Oct 11, 2021	45.93	46.37	45.52	45.62	648,085	-0.29(-0.63%)
Oct 08, 2021	46.03	46.30	45.83	45.91	346,331	-0.02(-0.04%)
Oct 07, 2021	45.74	46.24	45.57	45.93	716,334	+0.45(+0.99%)
Oct 06, 2021	44.89	45.51	44.69	45.48	422,141	+0.48(+1.07%)
Oct 05, 2021	45.41	45.45	44.75	45.00	514,820	-0.23(-0.51%)
Oct 04, 2021	45.09	45.35	44.75	45.23	743,525	+0.09(+0.20%)
Oct 01, 2021	45.07	45.35	44.50	45.14	494,682	+0.35(+0.78%)
Sep 30, 2021	45.01	45.16	44.00	44.79	773,691	-0.17(-0.38%)
Sep 29, 2021	45.06	45.30	44.85	44.96	462,759	-0.06(-0.13%)
Sep 28, 2021	45.43	45.68	44.91	45.02	1,017,049	-0.69(-1.51%)
Sep 27, 2021	45.80	46.00	45.61	45.71	505,026	-0.11(-0.24%)
Sep 24, 2021	45.52	45.91	45.34	45.82	493,671	+0.22(+0.48%)
Sep 23, 2021	44.32	45.80	44.15	45.60	1,073,447	+1.38(+3.12%)
Sep 22, 2021	43.61	44.42	43.47	44.22	672,333	+0.73(+1.68%)
Sep 21, 2021	43.69	43.76	43.16	43.49	433,895	-0.08(-0.18%)
Sep 20, 2021	43.81	44.16	43.08	43.57	822,412	-0.82(-1.85%)
Sep 17, 2021	44.89	44.91	44.24	44.39	1,212,395	-0.38(-0.85%)
Sep 16, 2021	44.72	45.10	44.20	44.77	551,099	+0.05(+0.11%)
Sep 15, 2021	43.85	44.79	43.67	44.72	1,040,426	+0.93(+2.12%)
Sep 14, 2021	43.91	44.08	43.60	43.79	630,727	+0.12(+0.27%)
Sep 13, 2021	43.34	44.12	43.12	43.67	779,886	+0.42(+0.97%)
Sep 10, 2021	44.88	44.88	42.80	43.25	1,886,038	-0.85(-1.93%)
Sep 09, 2021	44.37	44.61	44.10	44.10	754,541	-0.44(-0.99%)
Sep 08, 2021	44.42	44.63	44.13	44.54	828,102	-0.03(-0.07%)
Sep 07, 2021	44.98	45.27	44.55	44.57	642,502	-0.50(-1.11%)
Sep 03, 2021	45.10	45.34	44.98	45.07	586,208	-0.08(-0.18%)
Sep 02, 2021	45.09	45.37	45.00	45.15	441,399	+0.14(+0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.